Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 13.55
-0.65 (-4.58%)
At close: Oct 28, 2025
BVMF:OBTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.21 | 14.40 | 13.75 | 13.75 | - | -3.17% | 160,800 |
| Oct 27, 2025 | 14.51 | 14.92 | 14.00 | 14.20 | 14.20 | -0.35% | 301,100 |
| Oct 24, 2025 | 14.37 | 14.76 | 14.00 | 14.25 | 14.25 | -0.21% | 58,400 |
| Oct 23, 2025 | 14.43 | 14.73 | 14.28 | 14.28 | 14.28 | - | 179,800 |
| Oct 22, 2025 | 15.09 | 15.23 | 14.14 | 14.28 | 14.28 | -5.87% | 179,100 |
| Oct 21, 2025 | 14.55 | 15.40 | 14.00 | 15.17 | 15.17 | 3.55% | 336,600 |
| Oct 20, 2025 | 14.99 | 15.00 | 14.10 | 14.65 | 14.65 | 1.52% | 426,900 |
| Oct 17, 2025 | 14.09 | 15.00 | 14.00 | 14.43 | 14.43 | -2.04% | 237,300 |
| Oct 16, 2025 | 15.80 | 16.23 | 14.60 | 14.73 | 14.73 | -6.24% | 195,500 |
| Oct 15, 2025 | 16.91 | 17.54 | 15.53 | 15.71 | 15.71 | -7.10% | 103,500 |
| Oct 14, 2025 | 17.99 | 18.00 | 16.50 | 16.91 | 16.91 | -6.06% | 112,000 |
| Oct 13, 2025 | 19.01 | 20.50 | 17.80 | 18.00 | 18.00 | -4.51% | 143,600 |
| Oct 10, 2025 | 21.99 | 21.99 | 18.00 | 18.85 | 18.85 | -10.79% | 66,200 |
| Oct 9, 2025 | 22.99 | 22.99 | 19.53 | 21.13 | 21.13 | -8.65% | 66,300 |
| Oct 8, 2025 | 24.69 | 24.72 | 23.13 | 23.13 | 23.13 | -3.63% | 97,200 |